Jiangxi Wannianqing Cement Co., Ltd. (000789.SZ) SHZ
5.75
+0(+0.00%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.75
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 5.74 | 5.75 | 5.75 | 5.81 | 5.72 | 9.18M |
| March 12, 2026 | 5.75 | 5.75 | 5.75 | 5.78 | 5.72 | 7.86M |
| March 11, 2026 | 5.71 | 5.75 | 5.75 | 5.75 | 5.65 | 6.96M |
| March 10, 2026 | 5.59 | 5.67 | 5.67 | 5.74 | 5.59 | 3.47M |
| March 09, 2026 | 5.69 | 5.68 | 5.68 | 5.77 | 5.64 | 6.46M |
| March 06, 2026 | 5.59 | 5.73 | 5.73 | 5.74 | 5.58 | 5.65M |
| March 05, 2026 | 5.7 | 5.6 | 5.6 | 5.72 | 5.58 | 6.07M |
| March 04, 2026 | 5.72 | 5.6 | 5.6 | 5.72 | 5.6 | 4.36M |
| March 03, 2026 | 5.75 | 5.67 | 5.67 | 5.81 | 5.66 | 8.06M |
| March 02, 2026 | 5.78 | 5.77 | 5.77 | 5.85 | 5.74 | 9.79M |
| February 27, 2026 | 5.72 | 5.83 | 5.83 | 5.85 | 5.7 | 10.01M |
| February 26, 2026 | 5.74 | 5.75 | 5.75 | 5.76 | 5.68 | 8.02M |
| February 25, 2026 | 5.63 | 5.75 | 5.75 | 5.79 | 5.62 | 13.69M |
| February 24, 2026 | 5.52 | 5.62 | 5.62 | 5.64 | 5.51 | 7.43M |
| February 13, 2026 | 5.58 | 5.48 | 0 | 5.59 | 5.46 | 6.29M |
| February 12, 2026 | 5.7 | 5.57 | 0 | 5.71 | 5.56 | 8.05M |
| February 11, 2026 | 5.66 | 5.7 | 0 | 5.73 | 5.65 | 6.64M |
| February 10, 2026 | 5.7 | 5.68 | 0 | 5.72 | 5.62 | 7.62M |
| February 09, 2026 | 5.7 | 5.69 | 0 | 5.73 | 5.66 | 6.31M |
| February 06, 2026 | 5.66 | 5.65 | 0 | 5.74 | 5.62 | 6.48M |
| February 05, 2026 | 5.68 | 5.66 | 0 | 5.71 | 5.65 | 6.87M |
| February 04, 2026 | 5.58 | 5.69 | 0 | 5.69 | 5.55 | 10.09M |
| February 03, 2026 | 5.47 | 5.61 | 0 | 5.61 | 5.47 | 12.47M |
| February 02, 2026 | 5.48 | 5.45 | 0 | 5.64 | 5.43 | 12.96M |
| January 30, 2026 | 5.45 | 5.47 | 0 | 5.49 | 5.4 | 6.12M |
| January 29, 2026 | 5.46 | 5.46 | 0 | 5.5 | 5.42 | 5.91M |
| January 28, 2026 | 5.43 | 5.47 | 0 | 5.52 | 5.37 | 6.85M |
| January 27, 2026 | 5.49 | 5.44 | 0 | 5.51 | 5.36 | 8.39M |
| January 26, 2026 | 5.5 | 5.49 | 0 | 5.55 | 5.42 | 8.58M |
| January 23, 2026 | 5.5 | 5.53 | 0 | 5.53 | 5.47 | 6.54M |
| January 22, 2026 | 5.4 | 5.52 | 0 | 5.52 | 5.38 | 10.3M |
| January 21, 2026 | 5.4 | 5.39 | 0 | 5.41 | 5.36 | 5.15M |
| January 20, 2026 | 5.34 | 5.41 | 0 | 5.41 | 5.3 | 10.27M |
| January 19, 2026 | 5.25 | 5.34 | 0 | 5.34 | 5.21 | 5.39M |
| January 16, 2026 | 5.3 | 5.27 | 0 | 5.34 | 5.25 | 4.88M |
| January 15, 2026 | 5.33 | 5.3 | 0 | 5.36 | 5.29 | 3.53M |
| January 14, 2026 | 5.35 | 5.34 | 0 | 5.39 | 5.29 | 8.36M |
| January 13, 2026 | 5.36 | 5.36 | 0 | 5.4 | 5.33 | 8.23M |
| January 12, 2026 | 5.35 | 5.37 | 0 | 5.39 | 5.35 | 6.5M |
| January 09, 2026 | 5.36 | 5.35 | 0 | 5.39 | 5.33 | 4.74M |
| January 08, 2026 | 5.36 | 5.37 | 0 | 5.39 | 5.34 | 4.48M |
| January 07, 2026 | 5.34 | 5.36 | 0 | 5.4 | 5.3 | 6.54M |
| January 06, 2026 | 5.29 | 5.33 | 0 | 5.34 | 5.27 | 4.85M |
| January 05, 2026 | 5.23 | 5.28 | 0 | 5.29 | 5.2 | 5.56M |
| December 31, 2025 | 5.3 | 5.23 | 0 | 5.3 | 5.21 | 4.47M |
| December 30, 2025 | 5.35 | 5.27 | 0 | 5.35 | 5.26 | 4.85M |
| December 29, 2025 | 5.37 | 5.35 | 0 | 5.4 | 5.34 | 4.58M |
| December 26, 2025 | 5.42 | 5.39 | 0 | 5.43 | 5.36 | 4.89M |
| December 25, 2025 | 5.36 | 5.43 | 0 | 5.54 | 5.35 | 8.86M |
| December 24, 2025 | 5.34 | 5.36 | 0 | 5.38 | 5.33 | 4.14M |
| December 23, 2025 | 5.38 | 5.36 | 0 | 5.39 | 5.33 | 3.3M |
| December 22, 2025 | 5.39 | 5.37 | 0 | 5.41 | 5.36 | 3.18M |
| December 19, 2025 | 5.33 | 5.39 | 0 | 5.39 | 5.33 | 3.49M |
| December 18, 2025 | 5.29 | 5.33 | 0 | 5.34 | 5.26 | 3.48M |
| December 17, 2025 | 5.29 | 5.28 | 0 | 5.33 | 5.24 | 5.33M |
| December 16, 2025 | 5.38 | 5.3 | 0 | 5.38 | 5.3 | 3.93M |
| December 15, 2025 | 5.34 | 5.39 | 0 | 5.5 | 5.3 | 6.5M |
| December 12, 2025 | 5.33 | 5.32 | 0 | 5.37 | 5.32 | 3.01M |
| December 11, 2025 | 5.44 | 5.33 | 0 | 5.46 | 5.33 | 4.19M |
| December 10, 2025 | 5.45 | 5.43 | 0 | 5.47 | 5.4 | 4.87M |